Stockscreener 앱 받기
365.76
1.24%
-4.61
시간 외 거래:
368.32
2.56
+0.70%
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $371.5 | $365.1 | $6.44 | 4,758,032.0 | -1.24% |
| 2026-06-16 | $373.2 | $370.1 | $3.06 | 2,799,355.0 | -0.58% |
| 2026-06-15 | $373.6 | $371.6 | $2.09 | 3,552,146.0 | +1.68% |
| 2026-06-12 | $367.9 | $363.2 | $4.70 | 3,211,770.0 | +0.57% |
| 2026-06-11 | $365.5 | $357.8 | $7.75 | 3,952,700.0 | +1.75% |
| 2026-06-10 | $364.6 | $357.9 | $6.66 | 3,374,155.0 | -1.55% |
| 2026-06-09 | $368.7 | $356.3 | $12.38 | 4,675,047.0 | -0.22% |
| 2026-06-08 | $367.6 | $364.0 | $3.54 | 5,324,337.0 | +0.30% |
| 2026-06-05 | $371.2 | $362.5 | $8.72 | 5,179,137.0 | -2.68% |
| 2026-06-04 | $374.0 | $370.4 | $3.63 | 3,115,930.0 | +0.47% |
| 2026-06-03 | $373.9 | $371.3 | $2.63 | 3,387,081.0 | -0.72% |
| 2026-06-02 | $374.7 | $372.6 | $2.07 | 2,689,594.0 | +0.26% |
| 2026-06-01 | $374.4 | $371.5 | $2.96 | 6,822,609.0 | +0.23% |
| 2026-05-29 | $373.1 | $371.4 | $1.78 | 3,160,006.0 | +0.24% |
| 2026-05-28 | $371.9 | $368.8 | $3.17 | 2,952,798.0 | +0.62% |
| 2026-05-27 | $370.1 | $368.4 | $1.65 | 3,094,305.0 | -0.03% |
| 2026-05-26 | $370.2 | $368.4 | $1.84 | 3,563,343.0 | +0.73% |
| 2026-05-22 | $368.3 | $366.1 | $2.21 | 2,639,981.0 | +0.47% |
| 2026-05-21 | $366.1 | $362.1 | $3.94 | 2,756,476.0 | +0.25% |
| 2026-05-20 | $364.4 | $360.2 | $4.19 | 3,061,883.0 | +1.15% |
| 2026-05-19 | $362.0 | $358.8 | $3.17 | 3,162,766.0 | -0.63% |
Vanguard Total Stock Market Etf 주식 (VTI) 연도별 가격 이력
이 심층 분석에서는 Vanguard Total Stock Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vanguard Total Stock Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $374.7 | $356.3 | $18.42 | 57,599,925.0 | -1.82% |
| 2026-05 | $373.1 | $352.5 | $20.60 | 63,890,105.0 | +5.18% |
| 2026-04 | $354.7 | $318.2 | $36.46 | 75,182,706.0 | +10.40% |
| 2026-03 | $340.1 | $310.4 | $29.73 | 141,913,096.0 | -5.30% |
| 2026-02 | $344.3 | $333.2 | $11.11 | 119,811,747.0 | -0.53% |
| 2026-01 | $344.4 | $334.6 | $9.82 | 143,391,696.0 | +1.58% |
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $340.3 | $330.6 | $9.69 | 78,954,893.0 | +0.46% |
| 2025-11 | $337.1 | $319.4 | $17.70 | 68,964,286.0 | +0.27% |
| 2025-10 | $339.1 | $321.6 | $17.44 | 110,505,227.0 | +2.21% |
| 2025-09 | $330.4 | $313.3 | $17.06 | 74,297,537.0 | +3.13% |
| 2025-08 | $320.4 | $304.4 | $16.00 | 78,543,978.0 | +2.35% |
| 2025-07 | $314.8 | $302.8 | $12.04 | 75,430,287.0 | +2.29% |
| 2025-06 | $304.5 | $287.6 | $16.95 | 58,048,461.0 | +4.85% |
| 2025-05 | $293.1 | $273.6 | $19.55 | 64,646,133.0 | +6.25% |
| 2025-04 | $279.2 | $236.4 | $42.83 | 127,576,350.0 | -0.73% |
| 2025-03 | $294.7 | $268.7 | $25.99 | 79,077,224.0 | -6.19% |
| 2025-02 | $303.4 | $287.4 | $16.03 | 58,290,357.0 | -1.89% |
| 2025-01 | $302.7 | $284.6 | $18.04 | 65,503,842.0 | +3.03% |
Vanguard Total Stock Market Etf 주식 (VTI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $302.9 | $288.1 | $14.83 | 61,787,489.0 | -3.01% |
| 2024-11 | $300.4 | $280.9 | $19.51 | 61,034,736.0 | +6.70% |
| 2024-10 | $289.7 | $278.9 | $10.83 | 65,736,094.0 | -0.75% |
| 2024-09 | $284.4 | $265.9 | $18.43 | 52,122,074.0 | +1.72% |
| 2024-08 | $278.5 | $251.0 | $27.53 | 65,446,408.0 | +2.13% |
| 2024-07 | $279.2 | $265.9 | $13.26 | 62,497,626.0 | +1.89% |
| 2024-06 | $270.4 | $258.1 | $12.33 | 48,602,164.0 | +2.71% |
| 2024-05 | $263.9 | $247.6 | $16.33 | 59,996,338.0 | +4.76% |
| 2024-04 | $260.4 | $244.6 | $15.81 | 68,797,164.0 | -4.34% |
| 2024-03 | $261.1 | $250.9 | $10.16 | 64,376,787.0 | +2.90% |
| 2024-02 | $253.3 | $240.0 | $13.26 | 59,854,804.0 | +5.30% |
| 2024-01 | $244.3 | $232.4 | $11.94 | 74,275,767.0 | +1.12% |
1.25%
자본화:
|
볼륨(24시간):